The highest closing price for Gitlab (GTLB) last month was $48.38, on July 28. It was down 2.1% for the month. The latest price is $44.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $46.20 | $46.31 | $43.70 | $43.81 | 4,196,425 |
July 30 2025 | $47.06 | $47.25 | $45.72 | $46.17 | 3,355,938 |
July 29 2025 | $48.71 | $48.93 | $46.09 | $47.19 | 3,488,153 |
July 28 2025 | $48.32 | $48.72 | $47.61 | $48.38 | 2,314,931 |
July 25 2025 | $46.98 | $48.10 | $46.69 | $47.89 | 3,160,844 |
July 24 2025 | $47.13 | $47.68 | $46.27 | $46.79 | 3,142,559 |
July 23 2025 | $46.15 | $47.32 | $45.70 | $47.10 | 3,802,860 |
July 22 2025 | $45.32 | $46.48 | $45.22 | $46.03 | 3,640,764 |
July 21 2025 | $45.41 | $46.80 | $44.92 | $44.92 | 3,220,832 |
July 18 2025 | $44.22 | $45.40 | $43.92 | $45.37 | 3,309,466 |
July 17 2025 | $42.75 | $43.93 | $42.68 | $43.92 | 3,025,422 |
July 16 2025 | $42.49 | $42.92 | $41.60 | $42.57 | 3,870,790 |
July 15 2025 | $43.65 | $44.40 | $42.87 | $42.90 | 4,705,768 |
July 14 2025 | $42.00 | $43.30 | $41.75 | $42.57 | 3,768,334 |
July 11 2025 | $44.60 | $44.91 | $42.00 | $42.03 | 6,725,624 |
July 10 2025 | $47.04 | $47.13 | $44.89 | $45.09 | 4,362,650 |
July 09 2025 | $46.66 | $47.05 | $45.87 | $46.88 | 2,813,374 |
July 08 2025 | $46.67 | $47.73 | $46.39 | $46.60 | 3,790,526 |
July 07 2025 | $46.09 | $46.60 | $45.10 | $46.55 | 3,343,877 |
July 03 2025 | $45.48 | $46.74 | $45.39 | $46.37 | 2,207,171 |
July 02 2025 | $45.50 | $46.44 | $44.40 | $45.14 | 2,882,600 |
July 01 2025 | $44.75 | $45.75 | $43.70 | $45.51 | 5,865,800 |
Daily pricing data for Gitlab dates back to 10/14/2021, and may be incomplete.
